시장 데이터를 불러오는 중
전체 종목
킨드릴 홀딩스 과거 주가
Kyndryl Holdings, Inc. Common Stock · KD · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kyndryl Holdings, Inc. Common Stock · KD · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,932 | ₩16,120 | ₩15,570 | ₩15,758 | -1.09% | 263.6만 |
| 2026.10.08 | ₩15,275 | ₩16,013 | ₩15,054 | ₩15,932 | +4.30% | 535.5만 |
| 2026.10.07 | ₩15,543 | ₩15,543 | ₩15,094 | ₩15,356 | -1.21% | 419.5만 |
| 2026.10.06 | ₩15,677 | ₩15,718 | ₩15,295 | ₩15,396 | -1.80% | 316.2만 |
| 2026.10.05 | ₩15,490 | ₩15,899 | ₩15,329 | ₩15,570 | +0.52% | 442만 |
| 2026.10.02 | ₩16,361 | ₩16,375 | ₩15,267 | ₩15,503 | -5.25% | 532만 |
| 2026.10.01 | ₩15,798 | ₩16,804 | ₩15,543 | ₩16,254 | +2.89% | 1054.5만 |
| 2026.09.30 | ₩15,195 | ₩15,295 | ₩14,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,101 |
| -0.62% |
| 450.8만 |
| 2026.09.29 | ₩15,148 | ₩15,389 | ₩14,692 | ₩15,141 | -0.04% | 396.4만 |
|---|
| 2026.09.28 | ₩15,289 | ₩15,456 | ₩14,967 | ₩15,061 | -1.49% | 396.4만 |
|---|
| 2026.09.25 | ₩15,718 | ₩16,033 | ₩15,503 | ₩15,557 | -1.02% | 398.7만 |
|---|
| 2026.09.24 | ₩16,281 | ₩16,402 | ₩15,443 | ₩15,745 | -3.29% | 309.4만 |
|---|
| 2026.09.23 | ₩16,227 | ₩16,677 | ₩16,053 | ₩16,241 | +0.08% | 279.6만 |
|---|
| 2026.09.22 | ₩16,683 | ₩16,724 | ₩15,979 | ₩16,174 | -3.05% | 377.3만 |
|---|
| 2026.09.21 | ₩16,428 | ₩16,911 | ₩16,200 | ₩16,361 | -0.41% | 347.1만 |
|---|
| 2026.09.18 | ₩17,394 | ₩17,434 | ₩16,133 | ₩16,187 | -6.94% | 961.5만 |
|---|
| 2026.09.17 | ₩17,434 | ₩17,676 | ₩17,237 | ₩17,367 | -0.38% | 309.7만 |
|---|
| 2026.09.16 | ₩17,448 | ₩17,756 | ₩16,952 | ₩17,220 | -1.31% | 304만 |
|---|
| 2026.09.15 | ₩17,971 | ₩18,568 | ₩17,669 | ₩17,756 | -1.19% | 295.8만 |
|---|
| 2026.09.14 | ₩17,998 | ₩18,407 | ₩17,703 | ₩18,199 | +1.12% | 362.8만 |
|---|
| 2026.09.11 | ₩17,139 | ₩17,676 | ₩16,992 | ₩17,635 | +2.90% | 277.7만 |
|---|
| 2026.09.10 | ₩17,461 | ₩17,595 | ₩16,824 | ₩17,005 | -2.61% | 264.4만 |
|---|
| 2026.09.09 | ₩17,126 | ₩17,448 | ₩16,648 | ₩17,448 | +1.88% | 373.7만 |
|---|
| 2026.09.08 | ₩17,434 | ₩17,434 | ₩16,777 | ₩17,153 | -1.62% | 395.4만 |
|---|
| 2026.09.04 | ₩17,823 | ₩18,158 | ₩17,492 | ₩17,635 | -1.05% | 342.9만 |
|---|
| 2026.09.03 | ₩17,796 | ₩18,306 | ₩17,622 | ₩17,890 | +0.53% | 277.9만 |
|---|
| 2026.09.02 | ₩17,434 | ₩17,957 | ₩17,414 | ₩17,555 | +0.69% | 239.9만 |
|---|
| 2026.09.01 | ₩17,810 | ₩18,004 | ₩17,340 | ₩17,595 | -1.20% | 315.4만 |
|---|
| 2026.08.31 | ₩17,515 | ₩18,360 | ₩17,280 | ₩18,038 | +2.99% | 513.8만 |
|---|
| 2026.08.28 | ₩17,770 | ₩18,199 | ₩17,635 | ₩17,703 | -0.38% | 314.9만 |
|---|
| 2026.08.27 | ₩17,220 | ₩17,796 | ₩17,193 | ₩17,770 | +3.19% | 281.8만 |
|---|
| 2026.08.26 | ₩17,166 | ₩17,300 | ₩16,744 | ₩17,005 | -0.94% | 332만 |
|---|
| 2026.08.25 | ₩17,099 | ₩17,475 | ₩16,804 | ₩17,461 | +2.12% | 262.5만 |
|---|
| 2026.08.24 | ₩16,898 | ₩17,843 | ₩16,891 | ₩17,099 | +1.19% | 400.8만 |
|---|
| 2026.08.21 | ₩16,509 | ₩17,441 | ₩16,415 | ₩16,831 | +1.95% | 442.4만 |
|---|
| 2026.08.20 | ₩16,616 | ₩16,844 | ₩16,396 | ₩16,509 | -0.65% | 425.2만 |
|---|
| 2026.08.19 | ₩16,764 | ₩17,320 | ₩16,563 | ₩16,603 | -0.96% | 460.8만 |
|---|
| 2026.08.18 | ₩17,139 | ₩17,381 | ₩16,522 | ₩16,536 | -3.52% | 447.2만 |
|---|
| 2026.08.17 | ₩17,542 | ₩17,649 | ₩16,998 | ₩17,059 | -2.75% | 352.9만 |
|---|
| 2026.08.14 | ₩18,775 | ₩18,869 | ₩17,635 | ₩17,662 | -5.93% | 309.1만 |
|---|
| 2026.08.13 | ₩17,729 | ₩18,863 | ₩17,521 | ₩18,695 | +5.45% | 482.3만 |
|---|
| 2026.08.12 | ₩17,676 | ₩17,877 | ₩16,945 | ₩17,542 | -0.76% | 373.2만 |
|---|
| 2026.08.11 | ₩18,346 | ₩18,863 | ₩17,703 | ₩17,917 | -2.34% | 335.1만 |
|---|
| 2026.08.10 | ₩18,480 | ₩18,755 | ₩18,199 | ₩18,279 | -1.09% | 362.5만 |
|---|
| 2026.08.07 | ₩19,151 | ₩19,285 | ₩18,521 | ₩18,802 | -1.82% | 308.9만 |
|---|
| 2026.08.06 | ₩18,574 | ₩19,265 | ₩18,380 | ₩18,762 | +1.01% | 498.9만 |
|---|
| 2026.08.05 | ₩19,178 | ₩19,238 | ₩17,233 | ₩18,641 | -2.80% | 937.4만 |
|---|
| 2026.08.04 | ₩18,856 | ₩19,728 | ₩18,212 | ₩19,701 | +4.48% | 652.8만 |
|---|
| 2026.08.03 | ₩18,695 | ₩19,030 | ₩18,621 | ₩18,668 | -0.14% | 442.1만 |
|---|
| 2026.07.31 | ₩17,837 | ₩18,386 | ₩17,756 | ₩18,172 | +1.88% | 340.3만 |
|---|
| 2026.07.30 | ₩18,480 | ₩18,480 | ₩17,602 | ₩18,118 | -1.96% | 442.6만 |
|---|
| 2026.07.29 | ₩18,051 | ₩18,936 | ₩17,776 | ₩18,789 | +4.09% | 615.1만 |
|---|
| 2026.07.28 | ₩17,179 | ₩18,132 | ₩17,179 | ₩17,904 | +4.22% | 583.9만 |
|---|
| 2026.07.27 | ₩16,536 | ₩17,361 | ₩16,422 | ₩17,112 | +3.49% | 466.5만 |
|---|
| 2026.07.24 | ₩15,973 | ₩16,442 | ₩15,865 | ₩16,160 | +1.18% | 540.6만 |
|---|
| 2026.07.23 | ₩15,570 | ₩15,765 | ₩15,322 | ₩15,637 | +0.43% | 326.4만 |
|---|
| 2026.07.22 | ₩16,402 | ₩16,563 | ₩15,490 | ₩15,624 | -4.74% | 361.8만 |
|---|
| 2026.07.21 | ₩15,932 | ₩16,415 | ₩15,865 | ₩16,348 | +2.61% | 294.3만 |
|---|
| 2026.07.20 | ₩16,093 | ₩16,576 | ₩15,751 | ₩16,388 | +1.83% | 311만 |
|---|
| 2026.07.17 | ₩16,147 | ₩16,502 | ₩15,758 | ₩16,294 | +0.91% | 313.1만 |
|---|
| 2026.07.16 | ₩15,959 | ₩16,147 | ₩15,543 | ₩16,120 | +1.01% | 505.8만 |
|---|
| 2026.07.15 | ₩16,066 | ₩16,314 | ₩15,523 | ₩15,718 | -2.17% | 332.8만 |
|---|
| 2026.07.14 | ₩15,409 | ₩15,778 | ₩14,618 | ₩15,570 | +1.04% | 642.3만 |
|---|
| 2026.07.13 | ₩16,442 | ₩16,831 | ₩16,335 | ₩16,522 | +0.49% | 241.9만 |
|---|
| 2026.07.10 | ₩16,576 | ₩16,737 | ₩15,926 | ₩16,053 | -3.16% | 191.9만 |
|---|
| 2026.07.09 | ₩15,691 | ₩16,308 | ₩15,289 | ₩16,187 | +3.16% | 249.4만 |
|---|
| 2026.07.08 | ₩16,335 | ₩16,402 | ₩15,926 | ₩16,053 | -1.72% | 254.4만 |
|---|
| 2026.07.07 | ₩16,938 | ₩17,220 | ₩16,563 | ₩16,616 | -1.90% | 350.8만 |
|---|
| 2026.07.06 | ₩15,932 | ₩16,744 | ₩15,846 | ₩16,469 | +3.37% | 501만 |
|---|
| 2026.07.02 | ₩16,174 | ₩16,817 | ₩16,174 | ₩16,428 | +1.58% | 395.7만 |
|---|
| 2026.07.01 | ₩15,396 | ₩16,469 | ₩15,396 | ₩16,093 | +4.53% | 547.1만 |
|---|
| 2026.06.30 | ₩14,886 | ₩15,201 | ₩14,383 | ₩15,168 | +1.89% | 516.3만 |
|---|
| 2026.06.29 | ₩15,517 | ₩15,812 | ₩15,020 | ₩15,047 | -3.03% | 561.7만 |
|---|
| 2026.06.26 | ₩14,350 | ₩15,248 | ₩14,350 | ₩15,181 | +5.79% | 657.9만 |
|---|
| 2026.06.25 | ₩14,752 | ₩14,853 | ₩14,330 | ₩14,470 | -1.91% | 358.9만 |
|---|
| 2026.06.24 | ₩14,913 | ₩15,208 | ₩14,638 | ₩14,886 | -0.18% | 409.8만 |
|---|
| 2026.06.23 | ₩14,336 | ₩15,101 | ₩14,268 | ₩14,926 | +4.12% | 528.1만 |
|---|
| 2026.06.22 | ₩14,672 | ₩15,007 | ₩13,894 | ₩14,242 | -2.93% | 500.8만 |
|---|
| 2026.06.18 | ₩15,007 | ₩15,141 | ₩14,591 | ₩14,752 | -1.70% | 801만 |
|---|
| 2026.06.17 | ₩16,281 | ₩16,489 | ₩15,248 | ₩15,356 | -5.68% | 562.1만 |
|---|
| 2026.06.16 | ₩15,530 | ₩16,724 | ₩15,530 | ₩16,133 | +3.89% | 486.9만 |
|---|
| 2026.06.15 | ₩15,892 | ₩15,959 | ₩15,295 | ₩15,517 | -2.36% | 386.4만 |
|---|
| 2026.06.12 | ₩15,154 | ₩15,704 | ₩14,900 | ₩15,691 | +3.54% | 347.1만 |
|---|
| 2026.06.11 | ₩14,913 | ₩15,141 | ₩14,725 | ₩15,128 | +1.44% | 346.5만 |
|---|
| 2026.06.10 | ₩15,154 | ₩15,731 | ₩14,967 | ₩15,087 | -0.44% | 375.9만 |
|---|
| 2026.06.09 | ₩15,423 | ₩15,832 | ₩14,967 | ₩15,463 | +0.26% | 382.5만 |
|---|
| 2026.06.08 | ₩15,711 | ₩15,905 | ₩15,396 | ₩15,503 | -1.32% | 265.6만 |
|---|
| 2026.06.05 | ₩16,496 | ₩16,583 | ₩15,424 | ₩15,584 | -5.53% | 414.2만 |
|---|
| 2026.06.04 | ₩16,777 | ₩16,945 | ₩16,247 | ₩16,281 | -2.96% | 304.3만 |
|---|
| 2026.06.03 | ₩16,643 | ₩16,750 | ₩16,093 | ₩16,469 | -1.05% | 376.7만 |
|---|
| 2026.06.02 | ₩16,858 | ₩17,193 | ₩16,643 | ₩16,898 | +0.24% | 390만 |
|---|
| 2026.06.01 | ₩17,086 | ₩17,448 | ₩16,616 | ₩17,287 | +1.18% | 468.3만 |
|---|
| 2026.05.29 | ₩15,919 | ₩16,884 | ₩15,731 | ₩16,724 | +5.05% | 714.8만 |
|---|
| 2026.05.28 | ₩15,905 | ₩16,174 | ₩15,769 | ₩15,798 | -0.67% | 293.7만 |
|---|
| 2026.05.27 | ₩15,959 | ₩16,187 | ₩15,570 | ₩15,785 | -1.09% | 367.7만 |
|---|
| 2026.05.26 | ₩16,321 | ₩16,556 | ₩16,120 | ₩16,133 | -1.15% | 465.7만 |
|---|
| 2026.05.22 | ₩16,321 | ₩16,938 | ₩16,308 | ₩16,482 | +0.99% | 262.7만 |
|---|
| 2026.05.21 | ₩15,664 | ₩16,187 | ₩15,396 | ₩16,187 | +3.34% | 391.9만 |
|---|
| 2026.05.20 | ₩16,040 | ₩16,268 | ₩15,530 | ₩16,268 | +1.42% | 329.4만 |
|---|
| 2026.05.19 | ₩15,932 | ₩16,341 | ₩15,771 | ₩16,133 | +1.26% | 384.3만 |
|---|
| 2026.05.18 | ₩15,034 | ₩15,704 | ₩14,933 | ₩15,704 | +4.46% | 452.5만 |
|---|
| 2026.05.15 | ₩15,020 | ₩15,409 | ₩14,846 | ₩15,181 | +1.07% | 371.4만 |
|---|
| 2026.05.14 | ₩14,873 | ₩15,221 | ₩14,853 | ₩14,926 | +0.36% | 371.5만 |
|---|
| 2026.05.13 | ₩15,289 | ₩15,369 | ₩14,591 | ₩14,819 | -3.07% | 451.9만 |
|---|
| 2026.05.12 | ₩15,919 | ₩16,140 | ₩15,302 | ₩15,396 | -3.29% | 490.2만 |
|---|
| 2026.05.11 | ₩16,308 | ₩16,549 | ₩15,778 | ₩15,825 | -2.96% | 441.6만 |
|---|
| 2026.05.08 | ₩16,831 | ₩16,871 | ₩16,241 | ₩16,442 | -2.31% | 530.1만 |
|---|
| 2026.05.07 | ₩17,863 | ₩18,507 | ₩16,765 | ₩16,952 | -5.11% | 720.2만 |
|---|
| 2026.05.06 | ₩17,676 | ₩18,058 | ₩16,308 | ₩17,595 | -0.46% | 1160.3만 |
|---|
| 2026.05.05 | ₩19,406 | ₩19,815 | ₩19,178 | ₩19,714 | +1.59% | 494만 |
|---|
| 2026.05.04 | ₩19,339 | ₩19,640 | ₩18,842 | ₩19,298 | -0.21% | 527.8만 |
|---|
| 2026.05.01 | ₩18,950 | ₩19,433 | ₩18,950 | ₩19,258 | +1.63% | 470만 |
|---|
| 2026.04.30 | ₩18,708 | ₩18,735 | ₩18,279 | ₩18,534 | -0.93% | 356.7만 |
|---|
| 2026.04.29 | ₩17,944 | ₩18,856 | ₩17,837 | ₩18,749 | +4.48% | 381.7만 |
|---|
| 2026.04.28 | ₩18,346 | ₩18,789 | ₩18,024 | ₩18,051 | -1.61% | 363.3만 |
|---|
| 2026.04.27 | ₩18,185 | ₩18,547 | ₩18,031 | ₩18,226 | +0.22% | 330.9만 |
|---|
| 2026.04.24 | ₩17,890 | ₩18,293 | ₩17,863 | ₩18,199 | +1.72% | 381.1만 |
|---|
| 2026.04.23 | ₩18,708 | ₩18,722 | ₩17,615 | ₩17,998 | -3.80% | 410.3만 |
|---|
| 2026.04.22 | ₩19,459 | ₩19,640 | ₩18,977 | ₩19,151 | -1.59% | 329.2만 |
|---|
| 2026.04.21 | ₩19,714 | ₩20,029 | ₩19,399 | ₩19,486 | -1.16% | 393.3만 |
|---|
| 2026.04.20 | ₩19,137 | ₩19,674 | ₩19,003 | ₩19,634 | +2.59% | 380.5만 |
|---|
| 2026.04.17 | ₩19,030 | ₩19,433 | ₩18,814 | ₩19,312 | +1.48% | 327.4만 |
|---|
| 2026.04.16 | ₩18,883 | ₩18,991 | ₩18,407 | ₩18,695 | -0.99% | 316.6만 |
|---|
| 2026.04.15 | ₩17,729 | ₩18,910 | ₩17,729 | ₩18,534 | +4.54% | 439.2만 |
|---|
| 2026.04.14 | ₩17,649 | ₩17,917 | ₩17,314 | ₩17,649 | 0.00% | 417.3만 |
|---|
| 2026.04.13 | ₩16,415 | ₩17,568 | ₩16,402 | ₩17,528 | +6.78% | 406.5만 |
|---|
| 2026.04.10 | ₩17,112 | ₩17,153 | ₩16,080 | ₩16,402 | -4.15% | 478만 |
|---|
| 2026.04.09 | ₩17,287 | ₩17,461 | ₩16,978 | ₩17,153 | -0.78% | 258.2만 |
|---|
| 2026.04.08 | ₩18,011 | ₩18,172 | ₩17,421 | ₩17,421 | -3.28% | 352.2만 |
|---|
| 2026.04.07 | ₩17,381 | ₩17,716 | ₩17,260 | ₩17,434 | +0.31% | 267.2만 |
|---|
| 2026.04.06 | ₩17,743 | ₩17,944 | ₩17,253 | ₩17,314 | -2.42% | 406.7만 |
|---|
| 2026.04.02 | ₩17,099 | ₩17,877 | ₩16,978 | ₩17,743 | +3.76% | 254.6만 |
|---|
| 2026.04.01 | ₩17,796 | ₩17,823 | ₩17,179 | ₩17,233 | -3.17% | 324.3만 |
|---|
| 2026.03.31 | ₩17,019 | ₩17,723 | ₩16,817 | ₩17,595 | +3.39% | 413.5만 |
|---|
| 2026.03.30 | ₩16,616 | ₩17,099 | ₩16,509 | ₩16,831 | +1.29% | 282.7만 |
|---|
| 2026.03.27 | ₩16,911 | ₩16,911 | ₩16,509 | ₩16,576 | -1.98% | 257.1만 |
|---|
| 2026.03.26 | ₩16,764 | ₩17,488 | ₩16,764 | ₩17,193 | +2.56% | 328.1만 |
|---|
| 2026.03.25 | ₩16,777 | ₩17,220 | ₩16,536 | ₩16,965 | +1.12% | 301.8만 |
|---|
| 2026.03.24 | ₩16,925 | ₩17,079 | ₩16,388 | ₩16,576 | -2.06% | 428만 |
|---|
| 2026.03.23 | ₩16,764 | ₩17,481 | ₩16,576 | ₩17,367 | +3.60% | 319.1만 |
|---|
| 2026.03.20 | ₩16,496 | ₩16,898 | ₩16,268 | ₩16,375 | -0.73% | 715.5만 |
|---|
| 2026.03.19 | ₩16,428 | ₩16,897 | ₩16,187 | ₩16,589 | +0.98% | 323.4만 |
|---|
| 2026.03.18 | ₩16,670 | ₩17,285 | ₩16,583 | ₩16,643 | -0.16% | 363.7만 |
|---|
| 2026.03.17 | ₩16,576 | ₩17,320 | ₩16,567 | ₩16,817 | +1.46% | 248.1만 |
|---|
| 2026.03.16 | ₩16,630 | ₩16,817 | ₩16,428 | ₩16,509 | -0.73% | 285.2만 |
|---|
| 2026.03.13 | ₩16,925 | ₩17,193 | ₩16,361 | ₩16,563 | -2.14% | 267.3만 |
|---|
| 2026.03.12 | ₩16,804 | ₩17,417 | ₩16,791 | ₩16,844 | +0.24% | 310.1만 |
|---|
| 2026.03.11 | ₩17,166 | ₩17,475 | ₩16,911 | ₩16,978 | -1.09% | 252.9만 |
|---|
| 2026.03.10 | ₩17,488 | ₩17,568 | ₩16,750 | ₩17,032 | -2.61% | 313.7만 |
|---|
| 2026.03.09 | ₩17,434 | ₩17,635 | ₩16,992 | ₩17,542 | +0.62% | 316.3만 |
|---|
| 2026.03.06 | ₩17,770 | ₩18,158 | ₩17,421 | ₩17,689 | -0.45% | 348만 |
|---|
| 2026.03.05 | ₩17,676 | ₩18,360 | ₩17,609 | ₩18,118 | +2.50% | 376.6만 |
|---|
| 2026.03.04 | ₩17,220 | ₩17,843 | ₩17,112 | ₩17,622 | +2.34% | 355.9만 |
|---|
| 2026.03.03 | ₩16,764 | ₩17,434 | ₩16,509 | ₩17,233 | +2.80% | 275.3만 |
|---|
| 2026.03.02 | ₩16,268 | ₩17,501 | ₩16,160 | ₩17,206 | +5.77% | 532.2만 |
|---|
| 2026.02.27 | ₩16,107 | ₩16,697 | ₩15,999 | ₩16,536 | +2.66% | 447.1만 |
|---|
| 2026.02.26 | ₩16,428 | ₩16,838 | ₩16,234 | ₩16,509 | +0.49% | 419.3만 |
|---|
| 2026.02.25 | ₩15,919 | ₩16,308 | ₩15,825 | ₩16,227 | +1.94% | 469.4만 |
|---|
| 2026.02.24 | ₩15,289 | ₩15,905 | ₩15,208 | ₩15,624 | +2.19% | 594.6만 |
|---|
| 2026.02.23 | ₩16,361 | ₩16,516 | ₩15,289 | ₩15,302 | -6.48% | 547.1만 |
|---|
| 2026.02.20 | ₩16,978 | ₩17,327 | ₩16,630 | ₩16,777 | -1.18% | 427.4만 |
|---|
| 2026.02.19 | ₩17,434 | ₩17,595 | ₩17,044 | ₩17,153 | -1.62% | 446.8만 |
|---|
| 2026.02.18 | ₩18,226 | ₩18,682 | ₩17,448 | ₩17,595 | -3.46% | 701.4만 |
|---|
| 2026.02.17 | ₩17,434 | ₩18,319 | ₩17,005 | ₩18,226 | +4.54% | 1263.4만 |
|---|
| 2026.02.13 | ₩14,967 | ₩16,616 | ₩14,806 | ₩16,415 | +9.68% | 1103.7만 |
|---|
| 2026.02.12 | ₩16,361 | ₩16,670 | ₩14,739 | ₩15,208 | -7.05% | 1002.2만 |
|---|
| 2026.02.11 | ₩15,235 | ₩16,455 | ₩15,161 | ₩16,254 | +6.69% | 1278.2만 |
|---|
| 2026.02.10 | ₩14,269 | ₩16,040 | ₩14,256 | ₩14,913 | +4.51% | 3327.6만 |
|---|
| 2026.02.09 | ₩14,538 | ₩15,329 | ₩13,545 | ₩14,202 | -2.31% | 6096.9만 |
|---|
| 2026.02.06 | ₩29,544 | ₩31,650 | ₩29,008 | ₩31,502 | +6.63% | 377만 |
|---|
| 2026.02.05 | ₩31,207 | ₩31,824 | ₩29,518 | ₩29,598 | -5.16% | 385.4만 |
|---|
| 2026.02.04 | ₩29,544 | ₩31,379 | ₩28,968 | ₩31,355 | +6.13% | 534만 |
|---|
| 2026.02.03 | ₩30,731 | ₩30,731 | ₩27,651 | ₩29,786 | -3.08% | 647.2만 |
|---|
| 2026.02.02 | ₩30,751 | ₩31,851 | ₩30,550 | ₩31,261 | +1.66% | 232.1만 |
|---|
| 2026.01.30 | ₩30,886 | ₩31,194 | ₩30,557 | ₩30,845 | -0.13% | 215.8만 |
|---|
| 2026.01.29 | ₩31,744 | ₩31,851 | ₩30,590 | ₩31,261 | -1.52% | 233.5만 |
|---|
| 2026.01.28 | ₩32,200 | ₩32,441 | ₩31,677 | ₩31,784 | -1.29% | 206만 |
|---|
| 2026.01.27 | ₩33,045 | ₩33,152 | ₩31,858 | ₩31,958 | -3.29% | 217.2만 |
|---|
| 2026.01.26 | ₩32,656 | ₩33,125 | ₩32,428 | ₩32,790 | +0.41% | 205.4만 |
|---|
| 2026.01.23 | ₩33,273 | ₩33,380 | ₩32,468 | ₩32,481 | -2.38% | 170.4만 |
|---|
| 2026.01.22 | ₩33,219 | ₩33,890 | ₩33,199 | ₩33,367 | +0.44% | 157.1만 |
|---|
| 2026.01.21 | ₩32,817 | ₩33,348 | ₩32,642 | ₩32,978 | +0.49% | 175.8만 |
|---|
| 2026.01.20 | ₩33,273 | ₩33,782 | ₩32,508 | ₩32,629 | -1.93% | 196.7만 |
|---|
| 2026.01.16 | ₩36,169 | ₩36,243 | ₩33,742 | ₩33,809 | -6.53% | 315.9만 |
|---|
| 2026.01.15 | ₩37,081 | ₩37,081 | ₩35,901 | ₩36,277 | -2.17% | 234.4만 |
|---|
| 2026.01.14 | ₩36,223 | ₩37,115 | ₩36,223 | ₩36,880 | +1.81% | 152.5만 |
|---|
| 2026.01.13 | ₩36,572 | ₩36,651 | ₩35,921 | ₩36,277 | -0.81% | 148.3만 |
|---|
| 2026.01.12 | ₩36,344 | ₩37,068 | ₩36,143 | ₩36,666 | +0.89% | 217.9만 |
|---|
| 2026.01.09 | ₩36,920 | ₩37,202 | ₩35,781 | ₩36,545 | -1.02% | 197.4만 |
|---|
| 2026.01.08 | ₩36,210 | ₩36,773 | ₩35,982 | ₩36,558 | +0.96% | 168.4만 |
|---|
| 2026.01.07 | ₩35,767 | ₩36,357 | ₩35,532 | ₩36,330 | +1.57% | 180.9만 |
|---|
| 2026.01.06 | ₩34,895 | ₩35,995 | ₩34,869 | ₩35,861 | +2.77% | 189.5만 |
|---|
| 2026.01.05 | ₩34,051 | ₩35,767 | ₩33,943 | ₩35,244 | +3.51% | 227.7만 |
|---|
| 2026.01.02 | ₩35,968 | ₩36,089 | ₩34,010 | ₩34,185 | -4.96% | 233만 |
|---|
| 2025.12.31 | ₩35,579 | ₩35,727 | ₩35,338 | ₩35,620 | +0.11% | 164.1만 |
|---|
| 2025.12.30 | ₩36,210 | ₩36,344 | ₩35,606 | ₩35,660 | -1.52% | 177.6만 |
|---|
| 2025.12.29 | ₩36,250 | ₩36,478 | ₩35,834 | ₩36,344 | +0.26% | 185.9만 |
|---|
| 2025.12.26 | ₩36,612 | ₩36,719 | ₩36,371 | ₩36,505 | -0.29% | 115.1만 |
|---|
| 2025.12.24 | ₩36,237 | ₩36,619 | ₩36,183 | ₩36,585 | +0.96% | 76.2만 |
|---|
| 2025.12.23 | ₩36,169 | ₩36,458 | ₩35,767 | ₩36,384 | +0.59% | 246.2만 |
|---|
| 2025.12.22 | ₩36,478 | ₩36,840 | ₩36,002 | ₩36,424 | -0.15% | 241.6만 |
|---|
| 2025.12.19 | ₩36,035 | ₩36,719 | ₩36,009 | ₩36,317 | +0.78% | 453.6만 |
|---|
| 2025.12.18 | ₩36,277 | ₩36,894 | ₩36,076 | ₩36,143 | -0.37% | 186.4만 |
|---|
| 2025.12.17 | ₩35,633 | ₩36,760 | ₩35,593 | ₩35,901 | +0.75% | 135.1만 |
|---|
| 2025.12.16 | ₩35,579 | ₩35,773 | ₩34,949 | ₩35,553 | -0.08% | 154.5만 |
|---|
| 2025.12.15 | ₩36,451 | ₩36,719 | ₩35,579 | ₩35,606 | -2.32% | 202.2만 |
|---|
| 2025.12.12 | ₩36,397 | ₩36,444 | ₩35,553 | ₩36,102 | -0.81% | 125.7만 |
|---|
| 2025.12.11 | ₩36,773 | ₩37,330 | ₩36,344 | ₩36,438 | -0.91% | 157.9만 |
|---|
| 2025.12.10 | ₩35,807 | ₩36,967 | ₩35,794 | ₩36,840 | +2.88% | 237.7만 |
|---|
| 2025.12.09 | ₩34,627 | ₩36,317 | ₩34,627 | ₩35,968 | +3.87% | 226.5만 |
|---|
| 2025.12.08 | ₩35,177 | ₩35,365 | ₩34,802 | ₩34,842 | -0.95% | 169.1만 |
|---|
| 2025.12.05 | ₩35,325 | ₩35,915 | ₩35,076 | ₩35,137 | -0.53% | 159.7만 |
|---|
| 2025.12.04 | ₩35,472 | ₩35,499 | ₩34,916 | ₩35,231 | -0.68% | 93.5만 |
|---|
| 2025.12.03 | ₩34,466 | ₩35,284 | ₩34,211 | ₩35,271 | +2.33% | 131.1만 |
|---|
| 2025.12.02 | ₩34,936 | ₩35,083 | ₩34,252 | ₩34,386 | -1.57% | 160.8만 |
|---|
| 2025.12.01 | ₩34,211 | ₩35,271 | ₩34,185 | ₩34,748 | +1.57% | 187.2만 |
|---|
| 2025.11.28 | ₩34,211 | ₩34,734 | ₩34,198 | ₩34,641 | +1.25% | 102.9만 |
|---|
| 2025.11.26 | ₩34,198 | ₩35,083 | ₩34,118 | ₩34,118 | -0.24% | 236.7만 |
|---|
| 2025.11.25 | ₩32,723 | ₩33,782 | ₩32,723 | ₩33,675 | +2.91% | 166만 |
|---|
| 2025.11.24 | ₩32,978 | ₩33,096 | ₩32,555 | ₩32,696 | -0.85% | 219.2만 |
|---|
| 2025.11.21 | ₩31,878 | ₩33,072 | ₩31,543 | ₩32,897 | +3.20% | 246.6만 |
|---|
| 2025.11.20 | ₩32,186 | ₩32,414 | ₩31,368 | ₩31,797 | -1.21% | 266.1만 |
|---|
| 2025.11.19 | ₩31,717 | ₩31,804 | ₩31,221 | ₩31,610 | -0.34% | 230.1만 |
|---|
| 2025.11.18 | ₩32,160 | ₩32,461 | ₩31,248 | ₩31,677 | -1.50% | 337.7만 |
|---|
| 2025.11.17 | ₩34,299 | ₩34,426 | ₩32,200 | ₩32,347 | -5.69% | 409.2만 |
|---|
| 2025.11.14 | ₩33,675 | ₩34,594 | ₩33,662 | ₩34,493 | +2.43% | 243.9만 |
|---|
| 2025.11.13 | ₩35,056 | ₩35,405 | ₩34,171 | ₩34,319 | -2.10% | 267.8만 |
|---|
| 2025.11.12 | ₩34,775 | ₩35,472 | ₩34,667 | ₩35,284 | +1.47% | 256.4만 |
|---|
| 2025.11.11 | ₩34,855 | ₩35,203 | ₩34,393 | ₩34,439 | -1.19% | 240.1만 |
|---|
| 2025.11.10 | ₩35,848 | ₩36,076 | ₩34,909 | ₩34,949 | -2.51% | 230.9만 |
|---|
| 2025.11.07 | ₩35,056 | ₩35,955 | ₩34,225 | ₩35,351 | +0.84% | 405.8만 |
|---|
| 2025.11.06 | ₩35,204 | ₩36,035 | ₩34,144 | ₩35,566 | +1.03% | 416만 |
|---|
| 2025.11.05 | ₩38,221 | ₩38,664 | ₩32,837 | ₩35,056 | -8.28% | 805.8만 |
|---|
| 2025.11.04 | ₩37,832 | ₩38,007 | ₩36,639 | ₩36,786 | -2.76% | 407.3만 |
|---|
| 2025.11.03 | ₩38,878 | ₩39,495 | ₩38,329 | ₩38,557 | -0.83% | 430.8만 |
|---|
| 2025.10.31 | ₩38,476 | ₩38,825 | ₩38,000 | ₩38,785 | +0.80% | 156.3만 |
|---|
| 2025.10.30 | ₩37,873 | ₩38,704 | ₩37,853 | ₩38,101 | +0.60% | 161.6만 |
|---|
| 2025.10.29 | ₩38,892 | ₩38,892 | ₩37,980 | ₩38,074 | -2.10% | 180.4만 |
|---|
| 2025.10.28 | ₩38,651 | ₩39,482 | ₩38,362 | ₩38,691 | +0.10% | 217.5만 |
|---|
| 2025.10.27 | ₩38,771 | ₩38,838 | ₩38,396 | ₩38,758 | -0.03% | 148.5만 |
|---|
| 2025.10.24 | ₩38,396 | ₩38,986 | ₩38,168 | ₩38,208 | -0.49% | 134만 |
|---|
| 2025.10.23 | ₩37,846 | ₩38,376 | ₩37,564 | ₩38,168 | +0.85% | 164만 |
|---|
| 2025.10.22 | ₩38,154 | ₩38,644 | ₩37,913 | ₩37,953 | -0.53% | 161.6만 |
|---|
| 2025.10.21 | ₩37,457 | ₩38,637 | ₩37,309 | ₩38,423 | +2.58% | 175.5만 |
|---|
| 2025.10.20 | ₩37,417 | ₩37,604 | ₩37,014 | ₩37,457 | +0.11% | 156.7만 |
|---|
| 2025.10.17 | ₩36,692 | ₩37,390 | ₩36,545 | ₩37,014 | +0.88% | 136.6만 |
|---|
| 2025.10.16 | ₩37,283 | ₩37,490 | ₩36,505 | ₩36,880 | -1.08% | 160.8만 |
|---|
| 2025.10.15 | ₩37,739 | ₩37,846 | ₩36,780 | ₩37,122 | -1.63% | 163.1만 |
|---|
| 2025.10.14 | ₩36,786 | ₩37,712 | ₩36,505 | ₩37,484 | +1.90% | 206.6만 |
|---|
| 2025.10.13 | ₩37,980 | ₩38,027 | ₩37,390 | ₩37,551 | -1.13% | 301.7만 |
|---|
| 2025.10.10 | ₩40,032 | ₩40,059 | ₩37,108 | ₩37,122 | -7.27% | 209.3만 |
|---|